Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yamana Gold
(NY:
AUY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
4.168
4.195
4.132
4.141
7,210,170
-0.04(-0.86%)
Apr 29, 2021
4.267
4.285
4.114
4.177
9,241,131
-0.13(-2.93%)
Apr 28, 2021
4.258
4.331
4.168
4.303
9,538,183
+0.05(+1.06%)
Apr 27, 2021
4.349
4.376
4.249
4.258
7,525,392
-0.08(-1.87%)
Apr 26, 2021
4.294
4.349
4.236
4.340
8,799,207
+0.04(+0.84%)
Apr 23, 2021
4.376
4.421
4.285
4.303
10,700,646
-0.06(-1.45%)
Apr 22, 2021
4.421
4.448
4.331
4.367
13,631,906
-0.10(-2.22%)
Apr 21, 2021
4.331
4.475
4.322
4.466
14,165,845
+0.14(+3.34%)
Apr 20, 2021
4.249
4.331
4.240
4.322
7,917,374
+0.05(+1.05%)
Apr 19, 2021
4.285
4.312
4.240
4.276
7,267,024
-0.03(-0.63%)
Apr 16, 2021
4.340
4.367
4.249
4.303
8,853,712
+0.05(+1.06%)
Apr 15, 2021
4.150
4.322
4.150
4.258
10,851,446
+0.19(+4.66%)
Apr 14, 2021
4.159
4.168
4.069
4.069
10,903,804
-0.11(-2.59%)
Apr 13, 2021
4.132
4.213
4.114
4.177
7,539,766
+0.10(+2.43%)
Apr 12, 2021
4.186
4.186
4.069
4.078
8,092,430
-0.13(-3.00%)
Apr 09, 2021
4.150
4.231
4.132
4.204
7,256,833
-0.02(-0.43%)
Apr 08, 2021
4.159
4.267
4.150
4.222
12,282,320
+0.16(+4.00%)
Apr 07, 2021
4.141
4.168
4.060
4.060
11,032,162
-0.09(-2.17%)
Apr 06, 2021
4.033
4.195
4.015
4.150
13,113,268
+0.14(+3.37%)
Apr 05, 2021
4.060
4.096
3.961
4.015
12,962,149
-0.05(-1.11%)
Apr 01, 2021
3.979
4.069
3.961
4.060
11,393,620
+0.14(+3.69%)
Mar 31, 2021
3.861
3.979
3.834
3.916
9,856,492
+0.09(+2.36%)
Mar 30, 2021
3.888
3.916
3.798
3.825
14,214,189
-0.15(-3.65%)
Mar 29, 2021
3.953
3.970
3.846
3.970
11,555,613
-0.02(-0.45%)
Mar 26, 2021
3.935
4.006
3.926
3.988
9,477,421
+0.05(+1.36%)
Mar 25, 2021
3.935
3.997
3.872
3.935
11,427,683
-0.04(-1.12%)
Mar 24, 2021
3.997
4.059
3.953
3.979
11,991,624
+0.01(+0.22%)
Mar 23, 2021
4.033
4.050
3.926
3.970
14,328,147
-0.10(-2.41%)
Mar 22, 2021
4.050
4.131
4.033
4.068
10,745,489
+0.00(+0.00%)
Mar 19, 2021
4.042
4.113
3.988
4.068
18,445,972
+0.04(+1.11%)
Mar 18, 2021
4.077
4.131
4.006
4.024
13,767,230
-0.12(-3.00%)
Mar 17, 2021
3.979
4.211
3.944
4.148
19,410,976
+0.14(+3.56%)
Mar 16, 2021
4.077
4.077
3.979
4.006
10,594,215
-0.04(-0.88%)
Mar 15, 2021
4.015
4.077
3.979
4.042
10,120,370
+0.06(+1.57%)
Mar 12, 2021
3.908
4.024
3.872
3.979
9,598,066
-0.01(-0.22%)
Mar 11, 2021
3.970
4.015
3.899
3.988
13,903,358
+0.06(+1.59%)
Mar 10, 2021
3.988
4.015
3.890
3.926
14,221,914
-0.04(-0.90%)
Mar 09, 2021
3.935
4.006
3.864
3.961
22,254,928
+0.16(+4.22%)
Mar 08, 2021
3.801
3.864
3.757
3.801
12,733,914
-0.03(-0.70%)
Mar 05, 2021
3.819
3.890
3.685
3.828
14,998,923
+0.03(+0.70%)
Mar 04, 2021
3.730
3.872
3.677
3.801
21,545,770
+0.05(+1.43%)
Mar 03, 2021
3.668
3.766
3.605
3.748
18,775,746
-0.03(-0.71%)
Mar 02, 2021
3.623
3.828
3.614
3.774
19,094,314
+0.17(+4.69%)
Mar 01, 2021
3.650
3.703
3.561
3.605
21,642,232
+0.04(+1.00%)
Feb 26, 2021
3.739
3.748
3.552
3.570
33,649,904
-0.22(-5.87%)
Feb 25, 2021
3.961
4.024
3.766
3.792
22,868,698
-0.22(-5.54%)
Feb 24, 2021
3.935
4.042
3.828
4.015
16,410,055
+0.07(+1.81%)
Feb 23, 2021
4.050
4.068
3.899
3.944
17,151,472
-0.17(-4.11%)
Feb 22, 2021
3.988
4.122
3.944
4.113
22,910,104
+0.20(+5.00%)
Feb 19, 2021
4.033
4.068
3.881
3.917
22,171,158
-0.07(-1.79%)
Feb 18, 2021
4.086
4.131
3.979
3.988
15,304,653
-0.09(-2.18%)
Feb 17, 2021
4.086
4.104
3.997
4.077
19,683,824
-0.05(-1.29%)
Feb 16, 2021
4.237
4.237
4.104
4.131
26,030,248
-0.15(-3.53%)
Feb 12, 2021
4.335
4.371
4.237
4.282
27,836,448
-0.11(-2.43%)
Feb 11, 2021
4.398
4.478
4.318
4.389
21,875,834
+0.02(+0.41%)
Feb 10, 2021
4.433
4.451
4.326
4.371
12,262,739
+0.00(+0.00%)
Feb 09, 2021
4.478
4.496
4.344
4.371
12,142,911
-0.10(-2.19%)
Feb 08, 2021
4.424
4.487
4.389
4.469
15,627,472
+0.11(+2.45%)
Feb 05, 2021
4.264
4.371
4.220
4.362
12,042,993
+0.14(+3.38%)
Feb 04, 2021
4.229
4.273
4.122
4.220
17,748,766
-0.13(-3.07%)
Feb 03, 2021
4.318
4.380
4.282
4.353
11,217,940
+0.06(+1.45%)
Feb 02, 2021
4.309
4.344
4.193
4.291
17,776,932
-0.12(-2.82%)
Feb 01, 2021
4.389
4.433
4.282
4.415
24,464,430
+0.27(+6.44%)
Jan 29, 2021
4.389
4.424
4.139
4.148
25,342,768
-0.07(-1.69%)
Jan 28, 2021
4.229
4.318
4.139
4.220
22,083,382
+0.17(+4.18%)
Jan 27, 2021
4.335
4.335
4.006
4.050
31,568,636
-0.30(-6.95%)
Jan 26, 2021
4.549
4.549
4.335
4.353
26,978,444
-0.23(-5.05%)
Jan 25, 2021
4.647
4.691
4.531
4.585
12,020,422
-0.04(-0.77%)
Jan 22, 2021
4.549
4.678
4.488
4.620
12,094,217
-0.04(-0.76%)
Jan 21, 2021
4.709
4.727
4.585
4.656
13,220,504
-0.04(-0.76%)
Jan 20, 2021
4.638
4.709
4.611
4.691
15,181,869
+0.12(+2.73%)
Jan 19, 2021
4.585
4.585
4.469
4.567
17,858,864
+0.05(+1.18%)
Jan 15, 2021
4.700
4.718
4.415
4.513
17,227,384
-0.22(-4.70%)
Jan 14, 2021
4.727
4.789
4.665
4.736
14,134,114
+0.03(+0.57%)
Jan 13, 2021
4.816
4.825
4.700
4.709
14,895,206
-0.10(-2.04%)
Jan 12, 2021
4.852
4.852
4.709
4.807
15,548,820
-0.01(-0.18%)
Jan 11, 2021
4.834
4.905
4.772
4.816
21,883,848
-0.12(-2.35%)
Jan 08, 2021
5.119
5.132
4.798
4.932
32,937,488
-0.30(-5.78%)
Jan 07, 2021
5.368
5.421
5.137
5.234
29,797,586
-0.16(-2.97%)
Jan 06, 2021
5.350
5.421
5.261
5.395
21,559,456
+0.02(+0.33%)
Jan 05, 2021
5.475
5.484
5.315
5.377
16,934,888
-0.04(-0.82%)
Jan 04, 2021
5.288
5.448
5.199
5.421
22,657,790
+0.34(+6.65%)
Dec 31, 2020
5.083
5.083
5.083
13,537,144
-0.15(-2.89%)
Dec 30, 2020
5.021
5.234
5.021
5.234
13,537,144
+0.27(+5.37%)
Dec 29, 2020
5.003
5.082
4.941
4.968
14,092,748
+0.01(+0.18%)
Dec 28, 2020
5.091
5.153
4.941
4.959
12,043,408
-0.04(-0.71%)
Dec 24, 2020
5.029
5.091
4.959
4.994
8,444,899
-0.04(-0.70%)
Dec 23, 2020
4.888
5.038
4.888
5.029
10,421,957
+0.15(+3.07%)
Dec 22, 2020
5.029
5.056
4.818
4.880
14,220,594
-0.14(-2.81%)
Dec 21, 2020
4.994
5.117
4.968
5.021
13,062,818
+0.04(+0.88%)
Dec 18, 2020
5.161
5.179
4.976
4.976
21,926,514
-0.19(-3.75%)
Dec 17, 2020
5.065
5.214
5.056
5.170
17,364,276
+0.21(+4.26%)
Dec 16, 2020
4.880
4.968
4.818
4.959
15,879,496
+0.11(+2.18%)
Dec 15, 2020
4.765
4.862
4.721
4.853
12,925,685
+0.22(+4.75%)
Dec 14, 2020
4.800
4.853
4.624
4.633
15,487,294
-0.18(-3.84%)
Dec 11, 2020
4.950
4.950
4.809
4.818
9,896,320
-0.13(-2.67%)
Dec 10, 2020
4.924
5.021
4.853
4.950
18,454,506
+0.06(+1.26%)
Dec 09, 2020
4.932
5.029
4.827
4.888
14,118,144
-0.11(-2.29%)
Dec 08, 2020
5.073
5.091
4.985
5.003
9,670,321
-0.06(-1.22%)
Dec 07, 2020
4.818
5.109
4.818
5.065
14,665,829
+0.22(+4.55%)
Dec 04, 2020
4.818
4.875
4.756
4.844
12,381,356
+0.04(+0.73%)
Dec 03, 2020
4.906
4.906
4.774
4.809
12,436,068
-0.04(-0.91%)
Dec 02, 2020
4.844
4.871
4.747
4.853
15,222,851
+0.03(+0.55%)
Dec 01, 2020
4.739
4.844
4.651
4.827
17,579,510
+0.23(+4.98%)
Nov 30, 2020
4.448
4.607
4.422
4.598
19,872,276
+0.10(+2.15%)
Nov 27, 2020
4.439
4.510
4.378
4.501
10,082,970
-0.02(-0.39%)
Nov 25, 2020
4.492
4.598
4.439
4.518
17,760,492
+0.08(+1.79%)
Nov 24, 2020
4.333
4.518
4.307
4.439
20,901,696
-0.03(-0.59%)
Nov 23, 2020
4.607
4.642
4.466
4.466
17,630,218
-0.22(-4.70%)
Nov 20, 2020
4.721
4.800
4.642
4.686
12,511,579
+0.04(+0.76%)
Nov 19, 2020
4.677
4.747
4.624
4.651
12,338,042
-0.05(-1.12%)
Nov 18, 2020
4.800
4.844
4.695
4.703
13,623,715
-0.10(-2.02%)
Nov 17, 2020
4.844
4.871
4.747
4.800
15,741,573
-0.08(-1.62%)
Nov 16, 2020
4.827
4.924
4.774
4.880
22,195,440
+0.04(+0.91%)
Nov 13, 2020
4.897
4.924
4.818
4.836
18,197,030
+0.01(+0.18%)
Nov 12, 2020
4.818
4.906
4.800
4.827
14,722,289
+0.06(+1.29%)
Nov 11, 2020
4.712
4.774
4.677
4.765
15,987,091
+0.03(+0.56%)
Nov 10, 2020
4.941
4.959
4.730
4.739
20,929,670
-0.18(-3.76%)
Nov 09, 2020
4.932
5.003
4.809
4.924
23,694,650
-0.31(-5.89%)
Nov 06, 2020
5.302
5.320
5.179
5.232
18,390,720
-0.02(-0.34%)
Nov 05, 2020
5.082
5.294
5.056
5.250
33,624,288
+0.35(+7.19%)
Nov 04, 2020
5.065
5.065
4.871
4.897
16,342,406
-0.12(-2.46%)
Nov 03, 2020
5.056
5.082
4.959
5.021
14,777,593
+0.03(+0.53%)
Nov 02, 2020
4.985
5.003
4.836
4.994
17,501,736
+0.10(+1.98%)
Oct 30, 2020
4.888
4.959
4.739
4.897
26,581,756
+0.12(+2.58%)
Oct 29, 2020
4.633
4.792
4.598
4.774
16,269,131
+0.09(+1.88%)
Oct 28, 2020
4.941
4.968
4.668
4.686
22,665,722
-0.42(-8.28%)
Oct 27, 2020
5.021
5.109
4.968
5.109
10,403,540
+0.09(+1.75%)
Oct 26, 2020
5.065
5.179
4.985
5.021
17,458,440
-0.09(-1.72%)
Oct 23, 2020
5.126
5.153
5.038
5.109
12,861,038
-0.03(-0.51%)
Oct 22, 2020
5.100
5.153
5.029
5.135
13,492,418
-0.03(-0.51%)
Oct 21, 2020
5.179
5.263
5.135
5.161
13,441,889
+0.04(+0.86%)
Oct 20, 2020
5.126
5.179
5.056
5.117
12,665,895
+0.00(+0.00%)
Oct 19, 2020
5.285
5.302
5.117
5.117
12,208,031
-0.11(-2.02%)
Oct 16, 2020
5.329
5.355
5.223
5.223
12,924,844
-0.09(-1.66%)
Oct 15, 2020
5.355
5.452
5.294
5.311
18,398,048
-0.12(-2.27%)
Oct 14, 2020
5.505
5.549
5.364
5.434
16,864,952
+0.02(+0.33%)
Oct 13, 2020
5.399
5.426
5.276
5.417
16,146,651
-0.02(-0.32%)
Oct 12, 2020
5.390
5.505
5.364
5.434
10,441,521
+0.00(+0.00%)
Oct 09, 2020
5.320
5.443
5.232
5.434
23,082,632
+0.24(+4.58%)
Oct 08, 2020
5.003
5.197
4.994
5.197
21,968,668
+0.32(+6.50%)
Oct 07, 2020
5.012
5.038
4.844
4.880
22,954,996
-0.06(-1.25%)
Oct 06, 2020
5.250
5.329
4.924
4.941
20,383,594
-0.27(-5.24%)
Oct 05, 2020
5.100
5.267
5.091
5.214
18,483,730
+0.13(+2.60%)
Oct 02, 2020
5.038
5.131
4.994
5.082
13,935,751
+0.04(+0.70%)
Oct 01, 2020
5.065
5.144
5.012
5.047
13,862,484
+0.04(+0.88%)
Sep 30, 2020
4.985
5.038
4.888
5.003
13,976,580
-0.02(-0.35%)
Sep 29, 2020
5.038
5.082
4.968
5.021
12,538,402
+0.05(+1.08%)
Sep 28, 2020
4.976
5.028
4.871
4.967
13,967,237
+0.06(+1.25%)
Sep 25, 2020
4.879
4.949
4.849
4.906
11,554,806
-0.03(-0.71%)
Sep 24, 2020
4.635
4.949
4.600
4.941
20,770,458
+0.24(+5.21%)
Sep 23, 2020
5.028
5.089
4.670
4.696
25,780,300
-0.47(-9.14%)
Sep 22, 2020
5.142
5.229
5.063
5.168
14,014,510
+0.05(+1.03%)
Sep 21, 2020
5.212
5.273
5.002
5.116
23,142,864
-0.24(-4.41%)
Sep 18, 2020
5.422
5.483
5.343
5.352
17,825,200
-0.03(-0.49%)
Sep 17, 2020
5.343
5.465
5.290
5.378
15,654,105
-0.11(-2.07%)
Sep 16, 2020
5.553
5.570
5.444
5.492
15,604,073
-0.02(-0.32%)
Sep 15, 2020
5.588
5.623
5.439
5.509
15,235,482
-0.02(-0.32%)
Sep 14, 2020
5.360
5.535
5.334
5.527
16,827,376
+0.26(+4.98%)
Sep 11, 2020
5.404
5.492
5.221
5.264
16,246,166
-0.11(-2.11%)
Sep 10, 2020
5.579
5.614
5.343
5.378
18,312,528
-0.14(-2.54%)
Sep 09, 2020
5.334
5.527
5.325
5.518
23,878,656
+0.24(+4.64%)
Sep 08, 2020
5.116
5.404
5.089
5.273
19,563,080
+0.01(+0.17%)
Sep 04, 2020
5.308
5.360
5.063
5.264
20,548,828
-0.10(-1.95%)
Sep 03, 2020
5.290
5.448
5.203
5.369
18,552,876
-0.04(-0.81%)
Sep 02, 2020
5.238
5.413
5.107
5.413
17,290,002
+0.09(+1.64%)
Sep 01, 2020
5.535
5.544
5.238
5.325
20,136,468
-0.10(-1.77%)
Aug 31, 2020
5.352
5.483
5.343
5.422
14,248,592
+0.10(+1.81%)
Aug 28, 2020
5.229
5.369
5.212
5.325
17,909,938
+0.18(+3.57%)
Aug 27, 2020
5.422
5.465
5.054
5.142
22,401,584
-0.24(-4.55%)
Aug 26, 2020
5.116
5.387
5.116
5.387
18,897,172
+0.20(+3.88%)
Aug 25, 2020
5.151
5.194
5.019
5.186
18,978,218
+0.01(+0.17%)
Aug 24, 2020
5.247
5.273
5.116
5.177
15,375,721
-0.05(-1.00%)
Aug 21, 2020
5.290
5.297
5.142
5.229
16,087,211
-0.14(-2.61%)
Aug 20, 2020
5.255
5.395
5.221
5.369
16,062,510
+0.10(+1.82%)
Aug 19, 2020
5.413
5.500
5.238
5.273
20,448,344
-0.20(-3.67%)
Aug 18, 2020
5.649
5.666
5.369
5.474
20,155,740
-0.04(-0.79%)
Aug 17, 2020
5.325
5.527
5.299
5.518
25,482,848
+0.38(+7.50%)
Aug 14, 2020
5.203
5.242
5.072
5.133
16,158,569
-0.10(-1.84%)
Aug 13, 2020
5.124
5.290
5.098
5.229
24,698,298
+0.17(+3.46%)
Aug 12, 2020
5.212
5.255
5.046
5.054
17,564,578
-0.02(-0.34%)
Aug 11, 2020
5.247
5.404
5.046
5.072
32,128,158
-0.56(-9.94%)
Aug 10, 2020
5.719
5.872
5.614
5.632
14,399,766
-0.03(-0.62%)
Aug 07, 2020
5.815
5.815
5.623
5.666
18,754,918
-0.21(-3.57%)
Aug 06, 2020
6.069
6.112
5.824
5.876
21,749,094
-0.10(-1.61%)
Aug 05, 2020
6.016
6.139
5.894
5.973
28,569,224
+0.10(+1.64%)
Aug 04, 2020
5.632
5.885
5.588
5.876
20,723,556
+0.24(+4.19%)
Aug 03, 2020
5.710
5.710
5.509
5.640
15,764,164
-0.05(-0.92%)
Jul 31, 2020
5.649
5.719
5.575
5.693
19,183,070
+0.13(+2.36%)
Jul 30, 2020
5.614
5.701
5.439
5.562
28,177,974
-0.25(-4.36%)
Jul 29, 2020
5.771
5.859
5.605
5.815
29,712,448
+0.06(+1.06%)
Jul 28, 2020
5.710
5.859
5.623
5.754
28,385,128
-0.03(-0.45%)
Jul 27, 2020
5.946
6.016
5.649
5.780
47,452,080
+0.27(+4.92%)
Jul 24, 2020
5.159
5.518
5.116
5.509
36,608,936
+0.44(+8.62%)
Jul 23, 2020
5.255
5.264
4.958
5.072
27,541,164
-0.16(-3.01%)
Jul 22, 2020
5.264
5.299
5.168
5.229
19,950,690
+0.06(+1.18%)
Jul 21, 2020
5.212
5.247
5.098
5.168
21,232,636
+0.10(+1.90%)
Jul 20, 2020
4.949
5.107
4.941
5.072
22,021,090
+0.19(+3.94%)
Jul 17, 2020
4.810
4.914
4.757
4.879
18,557,996
+0.15(+3.14%)
Jul 16, 2020
4.810
4.862
4.696
4.731
14,451,703
-0.11(-2.35%)
Jul 15, 2020
4.783
4.853
4.696
4.845
11,697,494
+0.01(+0.18%)
Jul 14, 2020
4.635
4.836
4.600
4.836
17,841,140
+0.22(+4.73%)
Jul 13, 2020
4.897
4.941
4.608
4.617
23,984,378
-0.20(-4.17%)
Jul 10, 2020
4.914
4.928
4.775
4.818
15,547,334
-0.07(-1.43%)
Jul 09, 2020
4.923
4.967
4.757
4.888
17,757,836
+0.03(+0.54%)
Jul 08, 2020
4.949
5.011
4.783
4.862
26,697,720
+0.03(+0.54%)
Jul 07, 2020
4.670
4.862
4.643
4.836
16,041,465
+0.16(+3.36%)
Jul 06, 2020
4.740
4.792
4.635
4.678
14,122,197
+0.00(+0.00%)
Jul 02, 2020
4.670
4.792
4.635
4.678
16,405,694
-0.03(-0.56%)
Jul 01, 2020
4.775
4.775
4.573
4.705
11,208,153
-0.07(-1.47%)
Jun 30, 2020
4.591
4.775
4.565
4.775
16,783,286
+0.16(+3.41%)
Jun 29, 2020
4.547
4.626
4.512
4.617
9,347,043
+0.13(+2.89%)
Jun 26, 2020
4.419
4.513
4.324
4.488
15,161,738
+0.03(+0.77%)
Jun 25, 2020
4.384
4.453
4.315
4.453
15,447,590
+0.04(+0.98%)
Jun 24, 2020
4.539
4.574
4.376
4.410
23,437,926
-0.12(-2.66%)
Jun 23, 2020
4.625
4.634
4.496
4.531
17,818,632
+0.03(+0.77%)
Jun 22, 2020
4.436
4.591
4.419
4.496
23,024,176
+0.16(+3.78%)
Jun 19, 2020
4.212
4.376
4.169
4.333
23,431,588
+0.18(+4.36%)
Jun 18, 2020
4.186
4.238
4.143
4.152
16,535,293
-0.06(-1.43%)
Jun 17, 2020
4.178
4.264
4.169
4.212
10,530,477
+0.04(+1.03%)
Jun 16, 2020
4.315
4.324
4.143
4.169
15,438,489
-0.15(-3.39%)
Jun 15, 2020
4.117
4.333
4.014
4.315
24,497,870
+0.09(+2.04%)
Jun 12, 2020
4.350
4.376
4.178
4.229
23,016,540
-0.02(-0.41%)
Jun 11, 2020
4.625
4.668
4.178
4.246
32,192,046
-0.37(-8.02%)
Jun 10, 2020
4.470
4.617
4.324
4.617
29,080,868
+0.19(+4.28%)
Jun 09, 2020
4.453
4.513
4.367
4.427
20,112,260
+0.04(+0.98%)
Jun 08, 2020
4.324
4.384
4.238
4.384
15,474,954
+0.06(+1.39%)
Jun 05, 2020
4.246
4.324
4.143
4.324
26,504,220
-0.09(-1.95%)
Jun 04, 2020
4.462
4.488
4.358
4.410
18,874,378
+0.03(+0.79%)
Jun 03, 2020
4.376
4.445
4.307
4.376
25,235,438
-0.12(-2.68%)
Jun 02, 2020
4.694
4.720
4.479
4.496
24,688,998
-0.19(-4.04%)
Jun 01, 2020
4.634
4.772
4.591
4.686
23,971,110
+0.07(+1.49%)
May 29, 2020
4.522
4.673
4.522
4.617
44,101,332
+0.21(+4.69%)
May 28, 2020
4.427
4.522
4.350
4.410
20,126,906
+0.07(+1.59%)
May 27, 2020
4.272
4.389
4.199
4.341
46,779,240
-0.05(-1.18%)
May 26, 2020
4.488
4.496
4.358
4.393
22,405,416
-0.13(-2.86%)
May 22, 2020
4.591
4.686
4.496
4.522
19,095,814
-0.03(-0.76%)
May 21, 2020
4.686
4.694
4.462
4.557
23,589,420
-0.18(-3.82%)
May 20, 2020
4.780
4.867
4.703
4.737
24,781,438
+0.03(+0.55%)
May 19, 2020
4.427
4.746
4.384
4.712
33,572,960
+0.43(+10.06%)
May 18, 2020
4.643
4.643
4.264
4.281
31,106,730
-0.28(-6.05%)
May 15, 2020
4.531
4.582
4.453
4.557
17,636,934
+0.11(+2.52%)
May 14, 2020
4.367
4.548
4.345
4.445
25,884,952
+0.07(+1.57%)
May 13, 2020
4.427
4.488
4.272
4.376
19,489,430
+0.00(+0.00%)
May 12, 2020
4.410
4.531
4.350
4.376
24,327,692
+0.01(+0.20%)
May 11, 2020
4.505
4.591
4.324
4.367
27,903,212
-0.15(-3.24%)
May 08, 2020
4.376
4.544
4.345
4.513
24,920,072
+0.15(+3.35%)
May 07, 2020
4.255
4.410
4.186
4.367
23,247,786
+0.17(+4.11%)
May 06, 2020
4.195
4.264
4.143
4.195
15,775,900
-0.05(-1.22%)
May 05, 2020
4.143
4.307
4.091
4.246
24,963,696
+0.03(+0.82%)
May 04, 2020
4.246
4.264
4.169
4.212
22,345,840
+0.02(+0.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.